SPX271217P04300000
SPX Dec 17 2027 4300.00 Put
optionOPRA
EODOct 28, 2026
40.17USD+0.500%(+0.20)4Vol2,534OI
SPX271217P04300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.12 | 40.17 | 40.12 | 40.17 | +0.500% | 4 | 2,532 | 0.000% |
| 2026-10-27 | 41.03 | 41.13 | 39.94 | 39.97 | -2.962% | 6 | 2,530 | +0.500% |
| 2026-10-22 | 41.02 | 41.19 | 41.02 | 41.19 | +5.615% | 4 | 2,528 | -2.476% |
| 2026-10-20 | 38.73 | 39.00 | 38.73 | 39.00 | -2.010% | 4 | 2,528 | +3.000% |
| 2026-10-19 | 39.77 | 39.80 | 39.77 | 39.80 | -7.742% | 4 | 2,528 | +0.930% |
| 2026-10-16 | 43.14 | 43.14 | 43.14 | 43.14 | +16.911% | 2 | 2,526 | -6.885% |
| 2026-10-13 | 36.90 | 36.90 | 36.90 | 36.90 | -5.385% | 60 | 2,526 | +8.862% |
| 2026-10-02 | 39.00 | 39.00 | 39.00 | 39.00 | +1.194% | 43 | 2,526 | +3.000% |
| 2026-09-30 | 38.58 | 38.58 | 38.54 | 38.54 | -0.310% | 4 | 2,526 | +4.229% |
| 2026-09-28 | 38.66 | 38.66 | 38.66 | 38.66 | -11.896% | 1 | 2,527 | +3.906% |
| 2026-09-16 | 41.50 | 43.88 | 41.40 | 43.88 | +3.417% | 6 | 2,525 | -8.455% |
| 2026-09-15 | 42.43 | 42.43 | 42.43 | 42.43 | -13.496% | 3 | 2,525 | -5.326% |
| 2026-08-14 | 49.17 | 49.17 | 49.05 | 49.05 | +0.266% | 2 | 2,527 | -18.104% |
| 2026-08-10 | 48.91 | 48.92 | 48.91 | 48.92 | -1.371% | 4 | 2,523 | -17.886% |
| 2026-08-06 | 49.60 | 49.60 | 49.60 | 49.60 | -17.333% | 4 | 2,527 | -19.012% |
| 2026-07-20 | 60.00 | 60.00 | 60.00 | 60.00 | +2.564% | 3 | 1,986 | -33.050% |
| 2026-07-06 | 58.60 | 58.70 | 58.50 | 58.50 | -8.665% | 14 | 1,992 | -31.333% |
| 2026-06-17 | 64.05 | 64.05 | 64.05 | 64.05 | +1.409% | 1 | 1,991 | -37.283% |
| 2026-06-16 | 61.25 | 63.16 | 61.25 | 63.16 | +0.685% | 72 | 2,037 | -36.400% |
| 2026-06-15 | 62.71 | 62.73 | 62.71 | 62.73 | -3.090% | 2 | 2,037 | -35.964% |
| 2026-06-08 | 64.70 | 64.73 | 64.67 | 64.73 | +4.724% | 6 | 2,034 | -37.942% |
| 2026-06-04 | 61.78 | 61.81 | 61.78 | 61.81 | -3.573% | 2 | 2,033 | -35.011% |
| 2026-06-03 | 64.12 | 64.13 | 64.09 | 64.10 | +2.511% | 200 | 1,952 | -37.332% |
| 2026-06-02 | 62.50 | 62.53 | 62.50 | 62.53 | -0.746% | 16 | 1,941 | -35.759% |
| 2026-06-01 | 61.73 | 63.00 | 61.73 | 63.00 | +1.286% | 17 | 1,942 | -36.238% |
| 2026-05-29 | 62.20 | 62.20 | 62.20 | 62.20 | -10.824% | 85 | 1,942 | -35.418% |
| 2026-05-19 | 69.54 | 69.75 | 69.54 | 69.75 | -0.357% | 2 | 1,943 | -42.409% |
| 2026-05-18 | 70.60 | 70.60 | 70.00 | 70.00 | -8.854% | 57 | 1,943 | -42.614% |
| 2026-05-04 | 76.40 | 76.80 | 76.40 | 76.80 | +0.787% | 51 | 1,926 | -47.695% |
| 2026-05-01 | 75.13 | 76.20 | 75.13 | 76.20 | -0.327% | 30 | 1,943 | -47.283% |
| 2026-04-30 | 79.67 | 79.67 | 76.45 | 76.45 | -5.102% | 32 | 1,943 | -47.456% |
| 2026-04-29 | 80.55 | 81.28 | 79.61 | 80.56 | -0.861% | 7 | 1,968 | -50.137% |
| 2026-04-28 | 80.88 | 81.26 | 80.88 | 81.26 | -1.812% | 3 | 1,961 | -50.566% |
| 2026-04-23 | 82.00 | 83.99 | 81.60 | 82.76 | +0.085% | 7 | 1,958 | -51.462% |
| 2026-04-22 | 82.69 | 82.69 | 82.69 | 82.69 | -4.954% | 1 | 1,954 | -51.421% |
| 2026-04-15 | 87.00 | 87.00 | 87.00 | 87.00 | -0.287% | 1 | 1,954 | -53.828% |
| 2026-04-14 | 87.32 | 87.32 | 87.25 | 87.25 | -33.751% | 2 | 1,954 | -53.960% |
| 2026-03-30 | 131.70 | 131.70 | 131.70 | 131.70 | +7.686% | 4 | 1,955 | -69.499% |
| 2026-03-26 | 117.81 | 122.30 | 117.14 | 122.30 | +8.230% | 80 | 1,951 | -67.155% |
| 2026-03-18 | 113.00 | 113.00 | 113.00 | 113.00 | -0.694% | 3 | 1,959 | -64.451% |
| 2026-03-13 | 113.79 | 113.79 | 113.79 | 113.79 | +2.155% | 2 | 1,956 | -64.698% |
| 2026-03-12 | 111.39 | 111.39 | 111.39 | 111.39 | +5.115% | 10 | 1,954 | -63.938% |
| 2026-03-11 | 106.20 | 106.30 | 105.87 | 105.97 | +1.601% | 37 | 1,944 | -62.093% |
| 2026-03-03 | 105.40 | 106.10 | 104.30 | 104.30 | +8.117% | 59 | 1,907 | -61.486% |
| 2026-02-25 | 96.47 | 96.47 | 96.47 | 96.47 | -4.768% | 1 | 1,920 | -58.360% |
| 2026-02-12 | 93.97 | 101.30 | 93.97 | 101.30 | +6.755% | 2 | 1,920 | -60.346% |
| 2026-02-11 | 94.89 | 94.89 | 94.89 | 94.89 | +2.032% | 1 | 1,920 | -57.667% |
| 2026-02-10 | 93.00 | 93.00 | 93.00 | 93.00 | +0.216% | 1 | 1,920 | -56.806% |
| 2026-02-09 | 93.62 | 93.62 | 92.60 | 92.80 | -2.827% | 13 | 1,919 | -56.713% |
| 2026-02-06 | 95.50 | 95.50 | 95.50 | 95.50 | -4.500% | 4 | 1,908 | -57.937% |
| 2026-02-05 | 106.00 | 106.00 | 100.00 | 100.00 | +5.854% | 8 | 1,908 | -59.830% |
| 2026-02-03 | 94.16 | 94.47 | 94.16 | 94.47 | +3.133% | 2 | 1,903 | -57.479% |
| 2026-01-23 | 91.10 | 91.70 | 91.10 | 91.60 | +1.665% | 6 | 1,902 | -56.146% |
| 2026-01-22 | 90.80 | 90.80 | 90.10 | 90.10 | -6.564% | 8 | 1,902 | -55.416% |
| 2026-01-21 | 96.48 | 96.57 | 96.43 | 96.43 | +5.619% | 3 | 1,900 | -58.343% |
| 2026-01-16 | 91.40 | 91.40 | 91.10 | 91.30 | -2.499% | 9 | 1,891 | -56.002% |
| 2026-01-15 | 91.90 | 93.64 | 91.30 | 93.64 | -1.968% | 18 | 1,891 | -57.102% |
| 2026-01-14 | 98.18 | 98.18 | 95.52 | 95.52 | +4.771% | 7 | 1,874 | -57.946% |
| 2026-01-13 | 95.09 | 95.09 | 91.17 | 91.17 | +0.055% | 2 | 1,900 | -55.939% |
| 2026-01-12 | 91.12 | 91.12 | 91.12 | 91.12 | -3.505% | 1 | 1,899 | -55.915% |
| 2026-01-09 | 94.43 | 94.43 | 94.43 | 94.43 | -0.390% | 1 | 1,899 | -57.461% |
| 2026-01-07 | 92.95 | 94.80 | 92.95 | 94.80 | +0.084% | 4 | 1,900 | -57.627% |
| 2026-01-06 | 94.72 | 94.72 | 94.72 | 94.72 | -0.609% | 2 | 1,899 | -57.591% |
| 2026-01-05 | 95.60 | 95.60 | 95.30 | 95.30 | +1.189% | 101 | 1,798 | -57.849% |
| 2025-12-30 | 94.60 | 95.36 | 94.18 | 94.18 | -11.235% | 6 | 1,798 | -57.348% |
| 2025-12-15 | 106.10 | 106.10 | 106.10 | 106.10 | +3.502% | 2 | 1,798 | -62.139% |
| 2025-12-11 | 102.51 | 102.51 | 102.51 | 102.51 | -5.625% | 5 | 1,746 | -60.814% |
| 2025-12-01 | 109.94 | 109.94 | 108.62 | 108.62 | -1.255% | 63 | 1,741 | -63.018% |
| 2025-11-28 | 110.00 | 110.00 | 110.00 | 110.00 | -21.429% | 1 | 1,754 | -63.482% |
| 2025-11-21 | 140.00 | 140.00 | 140.00 | 140.00 | +10.847% | 1 | 1,753 | -71.307% |
| 2025-11-20 | 126.30 | 127.00 | 126.20 | 126.30 | +14.433% | 13 | 1,753 | -68.195% |
| 2025-10-08 | 110.37 | 110.37 | 110.37 | 110.37 | +1.846% | 20 | 1,703 | -63.604% |
| 2025-10-02 | 108.37 | 108.37 | 108.37 | 108.37 | +2.043% | 1 | 1,723 | -62.933% |
| 2025-09-12 | 106.20 | 106.20 | 106.20 | 106.20 | +0.141% | 1 | 1,723 | -62.175% |
| 2025-09-11 | 106.05 | 106.05 | 106.05 | 106.05 | -2.617% | 1 | 1,724 | -62.122% |
| 2025-08-28 | 108.90 | 108.90 | 108.90 | 108.90 | -3.900% | 1 | 1,723 | -63.113% |
| 2025-08-15 | 113.58 | 113.58 | 113.32 | 113.32 | +0.657% | 100 | 1,722 | -64.552% |
| 2025-08-12 | 112.58 | 112.58 | 112.58 | 112.58 | -1.272% | 1 | 1,772 | -64.319% |
| 2025-07-25 | 114.03 | 114.03 | 114.03 | 114.03 | -13.686% | 1 | 1,771 | -64.772% |
| 2025-06-27 | 132.43 | 134.04 | 132.11 | 132.11 | -1.041% | 6 | 1,771 | -69.594% |
| 2025-06-26 | 133.50 | 133.50 | 133.50 | 133.50 | -2.033% | 1 | 1,765 | -69.910% |
| 2025-06-24 | 136.27 | 136.27 | 136.27 | 136.27 | -9.779% | 1 | 1,764 | -70.522% |
| 2025-06-20 | 151.04 | 151.04 | 151.04 | 151.04 | +2.102% | 2 | 1,764 | -73.404% |
| 2025-06-17 | 147.93 | 147.93 | 147.93 | 147.93 | +6.272% | 1 | 1,763 | -72.845% |
| 2025-06-11 | 139.20 | 139.20 | 139.20 | 139.20 | -5.177% | 1 | 1,762 | -71.142% |
| 2025-06-05 | 147.70 | 149.20 | 144.50 | 146.80 | +0.817% | 86 | 1,762 | -72.636% |
| 2025-05-14 | 146.24 | 146.24 | 145.61 | 145.61 | -25.523% | 3 | 1,292 | -72.413% |
| 2025-05-06 | 195.51 | 195.51 | 195.51 | 195.51 | +2.276% | 5 | 1,291 | -79.454% |
| 2025-05-01 | 190.41 | 191.16 | 190.41 | 191.16 | -3.508% | 7 | 1,291 | -78.986% |
| 2025-04-29 | 197.19 | 198.11 | 197.19 | 198.11 | -19.205% | 2 | 1,287 | -79.723% |
| 2025-04-17 | 245.20 | 245.20 | 245.20 | 245.20 | +9.793% | 1 | 1,289 | -83.617% |
| 2025-04-14 | 223.33 | 223.33 | 223.33 | 223.33 | -14.844% | 17 | 1,289 | -82.013% |
| 2025-04-11 | 262.26 | 262.26 | 262.26 | 262.26 | +1.259% | 2 | 1,289 | -84.683% |
| 2025-04-10 | 284.90 | 284.90 | 258.90 | 259.00 | +18.900% | 4 | 1,288 | -84.490% |
| 2025-04-09 | 313.60 | 319.80 | 203.50 | 217.83 | -1.372% | 50 | 1,288 | -81.559% |
| 2025-04-08 | 220.86 | 220.86 | 220.86 | 220.86 | -18.730% | 1 | 1,280 | -81.812% |
| 2025-04-07 | 271.76 | 271.76 | 271.76 | 271.76 | +92.738% | 3 | 1,279 | -85.219% |
| 2025-03-24 | 141.00 | 141.00 | 141.00 | 141.00 | -18.844% | 1 | 1,279 | -71.511% |
| 2025-03-13 | 173.74 | 173.74 | 173.74 | 173.74 | -0.794% | 1 | 1,278 | -76.879% |
| 2025-03-11 | 175.17 | 175.17 | 175.13 | 175.13 | -3.669% | 20 | 1,278 | -77.063% |
| 2025-03-10 | 172.00 | 181.80 | 171.94 | 181.80 | +29.616% | 170 | 1,268 | -77.904% |
| 2025-02-25 | 140.26 | 140.26 | 140.26 | 140.26 | +6.987% | 1 | 1,128 | -71.360% |
| 2025-02-21 | 131.10 | 131.10 | 131.10 | 131.10 | +7.901% | 2 | 1,128 | -69.359% |
| 2025-02-20 | 122.80 | 122.80 | 121.50 | 121.50 | +0.746% | 100 | 1,127 | -66.938% |
| 2025-02-18 | 120.60 | 120.60 | 120.60 | 120.60 | -3.597% | 1 | 1,027 | -66.692% |
| 2025-02-12 | 125.10 | 125.10 | 125.10 | 125.10 | -2.948% | 6 | 1,026 | -67.890% |
| 2025-02-07 | 128.90 | 128.90 | 128.90 | 128.90 | -4.660% | 2 | 1,026 | -68.836% |
| 2025-01-27 | 135.20 | 135.20 | 135.20 | 135.20 | +7.901% | 1 | 1,025 | -70.288% |
| 2025-01-24 | 125.00 | 125.30 | 123.70 | 125.30 | -0.484% | 102 | 1,024 | -67.941% |
| 2025-01-23 | 126.43 | 126.43 | 125.71 | 125.91 | -6.637% | 17 | 973 | -68.096% |
| 2025-01-16 | 134.86 | 134.86 | 134.86 | 134.86 | +3.183% | 3 | 965 | -70.214% |
| 2025-01-06 | 130.70 | 130.70 | 130.70 | 130.70 | -6.650% | 7 | 965 | -69.265% |
| 2024-12-31 | 140.01 | 140.01 | 140.01 | 140.01 | +10.409% | 3 | 962 | -71.309% |
| 2024-12-11 | 126.81 | 126.81 | 126.81 | 126.81 | +2.514% | 1 | 862 | -68.323% |
| 2024-12-06 | 123.70 | 123.70 | 123.70 | 123.70 | -3.420% | 12 | 862 | -67.526% |
| 2024-11-07 | 128.08 | 128.08 | 128.08 | 128.08 | -18.819% | 2 | 856 | -68.637% |
| 2024-10-21 | 157.77 | 157.77 | 157.77 | 157.77 | -1.023% | 8 | 4 | -74.539% |
| 2024-10-16 | 159.40 | 159.40 | 159.40 | 159.40 | -13.581% | 48 | 4 | -74.799% |
| 2024-09-25 | 184.45 | 184.45 | 184.45 | 184.45 | +2.188% | 6 | 4 | -78.222% |
| 2024-09-23 | 182.50 | 184.50 | 180.50 | 180.50 | +1.519% | 8 | 4 | -77.745% |
| 2024-09-03 | 181.80 | 181.80 | 177.80 | 177.80 | -27.322% | 3 | 4 | -77.407% |
| 2024-08-07 | 244.64 | 244.64 | 244.64 | 244.64 | +10.134% | 14 | 4 | -83.580% |
| 2024-03-28 | 222.13 | 222.13 | 222.13 | 222.13 | -5.408% | 2 | 4 | -81.916% |
| 2024-03-13 | 234.83 | 234.83 | 234.83 | 234.83 | -13.748% | 1 | 4 | -82.894% |
| 2024-02-13 | 272.26 | 272.26 | 272.26 | 272.26 | -1.326% | 1 | 4 | -85.246% |
| 2024-02-05 | 275.92 | 275.92 | 275.92 | 275.92 | +0.411% | 10 | 4 | -85.441% |
| 2024-02-02 | 274.79 | 274.79 | 274.79 | 274.79 | -9.582% | 1 | 4 | -85.382% |
| 2024-02-01 | 303.91 | 303.91 | 303.91 | 303.91 | +7.124% | 1 | 4 | -86.782% |
| 2024-01-24 | 280.00 | 283.70 | 280.00 | 283.70 | -16.465% | 10 | 4 | -85.841% |
| 2023-12-26 | 339.62 | 339.62 | 339.62 | 339.62 | -0.032% | 11 | 4 | -88.172% |
| 2023-12-13 | 339.73 | 339.73 | 339.73 | 339.73 | +0.861% | 30 | 4 | -88.176% |
| 2023-12-12 | 336.83 | 336.83 | 336.83 | 336.83 | -6.930% | 30 | 4 | -88.074% |
| 2023-12-05 | 361.91 | 361.91 | 361.91 | 361.91 | -8.655% | 61 | 4 | -88.901% |
| 2023-10-06 | 395.12 | 396.20 | 395.12 | 396.20 | +0.030% | 11 | 4 | -89.861% |
| 2023-10-02 | 396.08 | 396.08 | 396.08 | 396.08 | +3.928% | 1 | 4 | -89.858% |
| 2023-09-21 | 381.11 | 381.11 | 381.11 | 381.11 | -4.385% | 1 | 4 | -89.460% |
| 2023-08-24 | 398.59 | 398.59 | 398.59 | 398.59 | -4.213% | 1 | 4 | -89.922% |
| 2023-08-10 | 416.12 | 416.12 | 416.12 | 416.12 | +6.240% | 1 | 4 | -90.347% |
| 2023-07-28 | 391.68 | 391.68 | 391.68 | 391.68 | -13.087% | 1 | 4 | -89.744% |
| 2023-06-09 | 450.66 | 450.66 | 450.66 | 450.66 | -7.161% | 3 | 4 | -91.086% |
| 2023-06-02 | 485.42 | 485.42 | 485.42 | 485.42 | -2.916% | 1 | 4 | -91.725% |
| 2023-06-01 | 500.00 | 500.00 | 500.00 | 500.00 | -0.392% | 150 | 4 | -91.966% |
| 2023-05-30 | 501.97 | 501.97 | 501.97 | 501.97 | +1.702% | 2 | 4 | -91.998% |
| 2023-05-26 | 496.36 | 496.36 | 493.57 | 493.57 | -13.812% | 2 | 4 | -91.861% |
| 2023-05-05 | 572.67 | 572.67 | 572.67 | 572.67 | +8.769% | 1 | 4 | -92.985% |
| 2023-04-21 | 526.50 | 526.50 | 526.50 | 526.50 | -16.685% | 5 | 4 | -92.370% |
| 2023-03-24 | 631.94 | 631.94 | 631.94 | 631.94 | -0.948% | 1 | 4 | -93.643% |
| 2023-03-23 | 637.99 | 637.99 | 637.99 | 637.99 | +110.502% | 1 | 4 | -93.704% |
| 2023-02-14 | 303.08 | 303.08 | 303.08 | 303.08 | -55.284% | 1 | 4 | -86.746% |
| 2022-09-22 | 676.52 | 677.79 | 676.52 | 677.79 | +3.086% | 3 | 4 | -94.073% |
| 2022-09-20 | 657.50 | 657.50 | 657.50 | 657.50 | 0.000% | 1 | 1 | -93.890% |